Caterpillar Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	829.76	836.02	816.72	828.79	827.26	1,987,044
2026-04-24	839.26	839.50	826.65	830.79	829.25	2,253,922
2026-04-23	817.11	845.27	815.46	835.24	833.69	2,601,828
2026-04-22	812.50	817.85	805.48	808.87	807.37	1,628,402
2026-04-21	804.88	820.20	797.79	800.45	798.97	2,293,546
2026-04-20	790.90	799.63	786.83	798.40	796.92	1,454,089
2026-04-17	780.51	801.77	776.00	794.65	791.67	2,818,838
2026-04-16	768.00	772.81	754.45	772.66	769.76	2,005,066
2026-04-15	787.10	789.97	756.65	770.17	767.28	2,764,742
2026-04-14	796.00	798.00	782.04	794.25	791.27	1,866,304
2026-04-13	788.42	798.54	785.33	791.73	788.76	1,820,142
2026-04-10	790.67	797.85	786.24	790.66	787.70	1,872,030
2026-04-09	773.00	795.52	772.99	787.07	784.12	2,801,890
2026-04-08	764.62	774.40	753.10	771.58	768.69	3,013,995
2026-04-07	719.59	725.73	708.93	724.44	721.72	1,549,121
2026-04-06	716.74	722.57	704.27	721.24	718.54	1,246,531
2026-04-02	705.57	735.41	705.45	717.22	714.53	1,764,325
2026-04-01	722.00	740.01	719.74	730.32	727.58	2,435,826
2026-03-31	680.00	708.89	672.00	708.46	705.80	3,002,163
2026-03-30	702.21	702.99	664.57	667.43	664.93	2,609,971
2026-03-27	694.47	708.36	692.33	695.40	692.79	2,059,801
2026-03-26	710.07	717.97	696.43	703.19	700.55	2,428,682
2026-03-25	727.25	729.35	717.00	719.04	716.34	1,591,456
2026-03-24	693.80	721.15	693.03	716.63	713.94	2,098,290
2026-03-23	699.00	712.00	694.56	701.70	699.07	2,981,009
2026-03-20	686.63	694.06	670.44	680.88	678.33	5,131,128
2026-03-19	676.49	693.49	669.00	688.65	686.07	2,240,180
2026-03-18	701.31	711.84	692.70	693.62	691.02	1,796,173
2026-03-17	707.36	709.00	694.91	702.00	699.37	1,824,937
2026-03-16	705.37	710.00	694.60	699.78	697.16	2,145,487
2026-03-13	704.34	706.93	687.18	693.99	691.39	2,042,163
2026-03-12	693.00	703.77	679.76	700.69	698.06	3,231,819
2026-03-11	713.50	720.42	703.63	707.59	704.94	1,953,586
2026-03-10	712.78	730.79	710.28	716.68	713.99	3,089,074
2026-03-09	665.22	708.63	662.85	704.82	702.18	3,584,373
2026-03-06	682.47	696.33	675.07	680.90	678.35	3,564,419
2026-03-05	720.00	728.07	693.58	706.08	703.43	3,719,844
2026-03-04	737.09	746.01	730.84	731.97	729.23	2,823,711
2026-03-03	728.27	731.67	706.60	722.18	719.47	3,332,671
2026-03-02	733.49	755.73	725.06	752.32	749.50	2,473,058
2026-02-27	745.22	751.49	731.04	742.83	740.05	3,441,936
2026-02-26	770.61	770.61	728.40	752.93	750.11	3,350,914
2026-02-25	772.50	777.60	756.74	766.61	763.74	2,606,526
2026-02-24	755.00	773.94	751.69	768.23	765.35	2,615,316
2026-02-23	758.95	767.98	752.78	756.47	753.63	2,289,560
2026-02-20	755.00	771.97	752.11	759.74	756.89	2,095,147
2026-02-19	752.00	762.00	744.15	760.53	757.68	2,908,016
2026-02-18	765.11	772.70	750.38	751.97	749.15	2,563,692
2026-02-17	765.00	774.42	750.00	764.76	761.89	3,450,284
2026-02-13	765.00	784.00	747.42	774.20	771.30	3,232,805
2026-02-12	776.69	789.81	756.01	758.29	755.45	4,893,393
2026-02-11	758.68	775.54	756.10	775.00	772.10	3,926,333
2026-02-10	742.75	752.00	737.67	742.37	739.59	4,008,672
2026-02-09	724.50	743.50	721.61	742.12	739.34	2,496,781
2026-02-06	692.57	727.40	690.52	726.20	723.48	3,359,724
2026-02-05	681.54	686.50	665.07	678.31	675.77	2,792,796
2026-02-04	707.00	723.16	675.00	691.82	689.23	7,146,654
2026-02-03	694.36	710.03	691.40	702.89	700.26	3,524,657
2026-02-02	659.82	691.38	657.43	690.91	688.32	4,450,010
2026-01-30	655.65	677.83	650.31	657.36	654.90	3,300,085

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-07-14	2:1
1997-07-14	2:1
1994-09-06	2:1

Dividends

Ex-date	Amount
2026-07-20	1.6300 USD
2026-04-20	1.5100 USD
2026-01-20	1.5100 USD
2025-10-20	1.5100 USD
2025-07-21	1.5100 USD
2025-04-21	1.4100 USD
2025-01-21	1.4100 USD
2024-10-21	1.4100 USD
2024-07-22	1.4100 USD
2024-04-19	1.3000 USD
2024-01-19	1.3000 USD
2023-10-20	1.3000 USD
2023-07-20	1.3000 USD
2023-04-21	1.2000 USD
2023-01-19	1.2000 USD
2022-10-21	1.2000 USD
2022-07-19	1.2000 USD
2022-04-22	1.1100 USD
2022-01-19	1.1100 USD
2021-10-22	1.1100 USD
2021-07-19	1.1100 USD
2021-04-23	1.0300 USD
2021-01-19	1.0300 USD
2020-10-23	1.0300 USD
2020-07-17	1.0300 USD
2020-04-17	1.0300 USD
2020-01-17	1.0300 USD
2019-10-18	1.0300 USD
2019-07-19	1.0300 USD
2019-04-18	0.8600 USD
2019-01-18	0.8600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.